Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitlife Brands Inc (OP: FTLF )

16.43 UNCHANGED
Last Price Updated: 3:55 PM EDT, Sep 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 1.500 1.540 1.450 1.540 23,345 +0.01(+0.65%)
Sep 29, 2015 1.340 1.580 1.340 1.530 5,750 -0.02(-1.29%)
Sep 28, 2015 1.550 1.560 1.480 1.550 44,224 -0.05(-3.13%)
Sep 25, 2015 1.440 1.700 1.420 1.600 10,442 +0.13(+8.84%)
Sep 24, 2015 1.520 1.550 1.350 1.470 29,147 -0.03(-2.00%)
Sep 23, 2015 1.540 1.550 1.500 1.500 18,300 +0.03(+2.04%)
Sep 22, 2015 1.500 1.500 1.470 1.470 4,270 -0.06(-3.92%)
Sep 21, 2015 1.510 1.530 1.500 1.530 4,100 -0.03(-1.92%)
Sep 18, 2015 1.540 1.560 1.500 1.560 8,425 +0.01(+0.64%)
Sep 17, 2015 1.520 1.580 1.520 1.550 14,746 +0.03(+1.98%)
Sep 16, 2015 1.490 1.600 1.490 1.520 29,729 +0.02(+1.33%)
Sep 15, 2015 1.510 1.510 1.500 1.500 4,899 -0.01(-0.66%)
Sep 14, 2015 1.500 1.510 1.480 1.510 12,424 +0.01(+0.67%)
Sep 11, 2015 1.580 1.600 1.470 1.500 5,900 -0.08(-5.06%)
Sep 10, 2015 1.500 1.580 1.500 1.580 11,850 +0.07(+4.64%)
Sep 09, 2015 1.600 1.500 1.510 7,930 +0.01(+0.67%)
Sep 08, 2015 1.500 1.500 1.500 1.500 900 -0.10(-6.25%)
Sep 04, 2015 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 03, 2015 1.480 1.600 1.480 1.600 3,800 +0.00(+0.00%)
Sep 01, 2015 1.600 1.600 1.600 0 -0.03(-1.84%)
Aug 31, 2015 1.630 1.630 1.550 1.630 6,500 -0.01(-0.61%)
Aug 28, 2015 1.600 1.650 1.600 1.640 5,800 +0.06(+3.80%)
Aug 27, 2015 1.540 1.580 1.540 1.580 38,200 +0.07(+4.64%)
Aug 26, 2015 1.490 1.520 1.480 1.510 10,600 -0.04(-2.57%)
Aug 25, 2015 1.500 1.550 1.500 1.550 13,684 -0.00(-0.01%)
Aug 24, 2015 1.620 1.460 1.550 31,700 -0.07(-4.32%)
Aug 21, 2015 1.520 1.680 1.460 1.620 15,550 -0.11(-6.36%)
Aug 20, 2015 1.600 1.880 1.520 1.730 6,300 +0.13(+8.12%)
Aug 19, 2015 1.530 1.600 1.520 1.600 13,000 -0.10(-5.88%)
Aug 18, 2015 1.680 1.730 1.670 1.700 6,697 -0.01(-0.58%)
Aug 17, 2015 1.550 1.880 1.550 1.710 5,130 +0.16(+10.32%)
Aug 14, 2015 1.550 1.550 1.520 1.550 15,614 -0.08(-4.91%)
Aug 13, 2015 1.550 1.630 1.550 1.630 10,128 +0.07(+4.49%)
Aug 12, 2015 1.560 1.560 1.560 1.560 196 -0.05(-3.11%)
Aug 11, 2015 1.630 1.630 1.610 1.610 1,966 -0.01(-0.62%)
Aug 10, 2015 1.580 1.620 1.580 1.620 778 +0.04(+2.53%)
Aug 06, 2015 1.580 1.580 1.580 0 -0.02(-1.25%)
Aug 05, 2015 1.610 1.610 1.550 1.600 5,100 +0.00(+0.00%)
Aug 04, 2015 1.600 1.600 1.600 1.600 8,010 -0.03(-1.84%)
Aug 03, 2015 1.630 1.630 1.630 1.630 1,000 +0.03(+1.87%)
Jul 31, 2015 1.600 1.600 1.600 1.600 3,662 -0.00(-0.01%)
Jul 30, 2015 1.600 1.600 1.600 1.600 650 +0.00(+0.01%)
Jul 29, 2015 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Jul 28, 2015 1.700 1.700 1.600 1.600 3,724 -0.10(-5.88%)
Jul 24, 2015 1.700 1.700 1.700 0 +0.10(+6.25%)
Jul 23, 2015 1.600 1.600 1.600 1.600 699 +0.00(+0.00%)
Jul 22, 2015 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Jul 21, 2015 1.600 1.600 1.600 1.600 2,900 -0.06(-3.61%)
Jul 20, 2015 1.600 1.660 1.600 1.660 1,135 +0.06(+3.75%)
Jul 17, 2015 1.600 1.700 1.600 1.600 3,652 -0.04(-2.44%)
Jul 16, 2015 1.640 1.640 1.640 1.640 200 +0.07(+4.46%)
Jul 15, 2015 1.570 1.570 1.530 1.570 22,100 -0.09(-5.42%)
Jul 14, 2015 1.660 1.660 1.660 1.660 100 +0.00(+0.00%)
Jul 10, 2015 1.660 1.660 1.660 58 -0.09(-5.14%)
Jul 09, 2015 1.750 1.750 1.750 1.750 400 +0.15(+9.37%)
Jul 08, 2015 1.600 1.600 1.500 1.600 17,100 +0.05(+3.23%)
Jul 07, 2015 1.690 1.700 1.510 1.550 6,050 -0.08(-4.91%)
Jul 06, 2015 1.630 1.630 1.630 1.630 150 +0.04(+2.52%)
Jul 02, 2015 1.590 1.590 1.590 0 -0.11(-6.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.